Citra Marga Nusaphala Persada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | 11,800 |
| 2024-01-25 | 1,535.00 | 1,600.00 | 1,515.00 | 1,515.00 | 1,515.00 | 101,400 |
| 2024-01-24 | 1,520.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,300 |
| 2024-01-23 | 1,550.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | 18,300 |
| 2024-01-22 | 1,550.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 15,900 |
| 2024-01-19 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 124,000 |
| 2024-01-18 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 3,200 |
| 2024-01-17 | 1,530.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | 47,000 |
| 2024-01-16 | 1,505.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,510.00 | 88,500 |
| 2024-01-15 | 1,530.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,525.00 | 43,400 |
| 2024-01-12 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,520.00 | 11,200 |
| 2024-01-11 | 1,500.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 14,000 |
| 2024-01-10 | 1,505.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 44,200 |
| 2024-01-09 | 1,520.00 | 1,535.00 | 1,480.00 | 1,510.00 | 1,510.00 | 62,700 |
| 2024-01-08 | 1,545.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,530.00 | 40,000 |
| 2024-01-05 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,540.00 | 34,600 |
| 2024-01-04 | 1,555.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,545.00 | 30,600 |
| 2024-01-03 | 1,535.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | 107,300 |
| 2024-01-02 | 1,660.00 | 1,660.00 | 1,525.00 | 1,535.00 | 1,535.00 | 164,800 |
| 2023-12-29 | 1,700.00 | 1,720.00 | 1,580.00 | 1,665.00 | 1,665.00 | 100,500 |
| 2023-12-28 | 1,690.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 21,600 |
| 2023-12-27 | 1,700.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,690.00 | 185,300 |
| 2023-12-22 | 1,700.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,700.00 | 64,300 |
| 2023-12-21 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 6,400 |
| 2023-12-20 | 1,700.00 | 1,700.00 | 1,655.00 | 1,670.00 | 1,670.00 | 5,600 |
| 2023-12-19 | 1,680.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,685.00 | 23,000 |
| 2023-12-18 | 1,700.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,685.00 | 18,100 |
| 2023-12-15 | 1,645.00 | 1,800.00 | 1,635.00 | 1,695.00 | 1,695.00 | 159,100 |
| 2023-12-14 | 1,580.00 | 1,655.00 | 1,560.00 | 1,645.00 | 1,645.00 | 149,800 |
| 2023-12-13 | 1,565.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 19,900 |
| 2023-12-12 | 1,530.00 | 1,575.00 | 1,505.00 | 1,565.00 | 1,565.00 | 17,600 |
| 2023-12-11 | 1,550.00 | 1,585.00 | 1,515.00 | 1,520.00 | 1,520.00 | 10,600 |
| 2023-12-08 | 1,560.00 | 1,590.00 | 1,560.00 | 1,585.00 | 1,585.00 | 900 |
| 2023-12-07 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 16,400 |
| 2023-12-06 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3,000 |
| 2023-12-05 | 1,570.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | 16,600 |
| 2023-12-04 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 1,575.00 | 65,400 |
| 2023-12-01 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 14,200 |
| 2023-11-30 | 1,525.00 | 1,585.00 | 1,520.00 | 1,575.00 | 1,575.00 | 57,500 |
| 2023-11-29 | 1,525.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23,700 |
| 2023-11-28 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 10,200 |
| 2023-11-27 | 1,525.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 49,600 |
| 2023-11-24 | 1,510.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,505.00 | 14,200 |
| 2023-11-23 | 1,510.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 151,100 |
| 2023-11-22 | 1,555.00 | 1,565.00 | 1,500.00 | 1,510.00 | 1,510.00 | 89,600 |
| 2023-11-21 | 1,555.00 | 1,600.00 | 1,530.00 | 1,550.00 | 1,550.00 | 32,700 |
| 2023-11-20 | 1,560.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 27,500 |
| 2023-11-17 | 1,570.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,580.00 | 24,300 |
| 2023-11-16 | 1,595.00 | 1,615.00 | 1,525.00 | 1,570.00 | 1,570.00 | 108,700 |
| 2023-11-15 | 1,595.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | 4,200 |
| 2023-11-14 | 1,600.00 | 1,600.00 | 1,555.00 | 1,595.00 | 1,595.00 | 6,400 |
| 2023-11-13 | 1,530.00 | 1,630.00 | 1,520.00 | 1,600.00 | 1,600.00 | 36,300 |
| 2023-11-10 | 1,550.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,550.00 | 4,000 |
| 2023-11-09 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 87,700 |
| 2023-11-08 | 1,570.00 | 1,690.00 | 1,570.00 | 1,600.00 | 1,600.00 | 8,600 |
| 2023-11-07 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 124,200 |
| 2023-11-06 | 1,590.00 | 1,590.00 | 1,575.00 | 1,575.00 | 1,575.00 | 8,800 |
| 2023-11-03 | 1,590.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,590.00 | 2,400 |
| 2023-11-02 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | 41,700 |
| 2023-11-01 | 1,645.00 | 1,670.00 | 1,595.00 | 1,605.00 | 1,605.00 | 64,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.